KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.535
-0.020 (-0.56%)
At close: Mar 27, 2026
FRA:5G7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.75% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.67% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.74% | - |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Mar 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.57% | - |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.20% | - |
| Mar 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Mar 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | - |
| Mar 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.27% | - |
| Mar 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.75% | - |
| Mar 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -10.28% | - |
| Mar 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 10.37% | - |
| Mar 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -16.71% | - |
| Mar 6, 2026 | 3.66 | 4.34 | 3.66 | 4.34 | 4.34 | 15.58% | 245 |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.66% | - |
| Mar 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| Mar 3, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.73% | - |
| Mar 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.16% | - |
| Feb 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Feb 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 7.98% | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.27% | - |
| Feb 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -8.83% | - |
| Feb 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 8.76% | - |
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -10.94% | - |
| Feb 19, 2026 | 3.53 | 3.98 | 3.53 | 3.98 | 3.98 | 12.77% | 146 |
| Feb 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.14% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -2.08% | - |
| Feb 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 5.10% | - |
| Feb 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -5.12% | - |
| Feb 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.42% | - |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | - |
| Feb 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.38% | - |
| Feb 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.28% | - |
| Feb 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.45% | - |
| Feb 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -14.16% | - |
| Feb 3, 2026 | 3.73 | 4.03 | 3.73 | 4.03 | 4.03 | 8.34% | 314 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.38% | - |
| Jan 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.91% | - |
| Jan 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.88% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.13% | - |
| Jan 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.40% | - |
| Jan 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jan 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.00% | - |
| Jan 21, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.72% | - |
| Jan 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.80% | - |
| Jan 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | - |